股票概览
5.62
+4.27%
+0.23
5.39
开盘价
5.64
最高价
5.35
最低价
444,956
成交量
数据更新至: 2025-01-27
技术指标
5.37
MA5 (5日均线)
5.47
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 5.39 | 5.64 | 5.35 | 5.62 | +4.27% | 444,956 | 247,147,336 |
| 2025-01-24 | 5.25 | 5.5 | 5.18 | 5.39 | +2.47% | 289,409 | 155,682,293 |
| 2025-01-23 | 5.23 | 5.6 | 5.23 | 5.26 | +1.35% | 388,540 | 208,759,484 |
| 2025-01-22 | 5.33 | 5.38 | 5.18 | 5.19 | -3.53% | 200,898 | 105,494,297 |
| 2025-01-21 | 5.5 | 5.65 | 5.3 | 5.38 | +1.13% | 239,265 | 129,477,307 |
| 2025-01-20 | 5.45 | 5.51 | 5.3 | 5.32 | -3.27% | 273,921 | 146,754,760 |
| 2025-01-17 | 5.61 | 5.65 | 5.47 | 5.5 | -2.83% | 241,503 | 134,087,753 |
| 2025-01-16 | 5.56 | 5.71 | 5.4 | 5.66 | +1.43% | 370,888 | 205,427,704 |
| 2025-01-15 | 5.69 | 5.69 | 5.55 | 5.58 | -3.63% | 329,305 | 184,450,884 |
| 2025-01-14 | 5.52 | 5.95 | 5.45 | 5.79 | +2.48% | 582,140 | 329,519,872 |
| 2025-01-13 | 5.22 | 5.76 | 5.18 | 5.65 | +5.21% | 573,384 | 317,748,007 |
| 2025-01-10 | 5.27 | 5.5 | 5.12 | 5.37 | +2.29% | 420,865 | 222,422,809 |
| 2025-01-09 | 5.33 | 5.4 | 5.23 | 5.25 | -1.87% | 263,410 | 139,261,408 |
| 2025-01-08 | 5.32 | 5.57 | 5.28 | 5.35 | -2.73% | 492,625 | 265,692,645 |
| 2025-01-07 | 5.17 | 5.64 | 5.1 | 5.5 | +5.97% | 758,601 | 408,599,709 |
| 2025-01-06 | 4.61 | 5.19 | 4.44 | 5.19 | +9.96% | 428,114 | 210,909,528 |
| 2025-01-03 | 4.67 | 4.89 | 4.51 | 4.72 | +1.72% | 247,337 | 116,729,525 |
| 2025-01-02 | 4.68 | 4.79 | 4.59 | 4.64 | -0.85% | 115,426 | 54,187,027 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：